Canada markets closed

iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
50.36+0.35 (+0.70%)
At close: 04:00PM EDT
49.79 -0.57 (-1.13%)
After hours: 04:05PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202450.3250.4150.2450.3650.36751,523
May 14, 202449.9850.0549.9350.0150.01665,200
May 13, 202449.9649.9849.8649.8749.87766,500
May 10, 202449.9049.9449.8249.8749.87725,300
May 09, 202449.9050.0349.8649.9749.97805,400
May 08, 202449.9049.9849.9049.9349.93969,800
May 07, 202449.9850.1549.9750.0150.012,177,600
May 06, 202449.9349.9949.9049.9849.98747,800
May 03, 202449.9549.9849.7549.8749.87668,500
May 02, 202449.4149.6349.3549.6249.621,187,400
May 01, 202449.2749.5549.2249.3649.362,143,400
May 01, 20240.185 Dividend
Apr 30, 202449.4449.5149.3349.3649.171,031,800
Apr 29, 202449.5749.6149.4949.5949.401,248,800
Apr 26, 202449.4549.4949.3949.4249.231,377,200
Apr 25, 202449.1649.3049.0849.2949.11721,200
Apr 24, 202449.4649.4749.2949.3949.20701,700
Apr 23, 202449.4349.6849.3849.5549.36718,100
Apr 22, 202449.3749.4849.3649.4749.28947,900
Apr 19, 202449.4749.4749.3549.3849.19908,800
Apr 18, 202449.4349.4549.2849.3249.14829,900
Apr 17, 202449.4249.4849.3249.4349.241,528,800
Apr 16, 202449.1649.2549.0949.2149.031,809,900
Apr 15, 202449.5449.5449.2749.3349.151,772,300
Apr 12, 202449.8249.8349.7249.7449.55577,400
Apr 11, 202449.7949.8249.5549.6449.45990,200
Apr 10, 202449.9449.9449.6449.6849.491,289,200
Apr 09, 202450.2150.3250.2150.2850.09909,800
Apr 08, 202450.0650.1550.0150.0849.891,638,100
Apr 05, 202450.1050.2350.0650.0949.901,171,000
Apr 04, 202450.3350.3450.1750.2650.07742,200
Apr 03, 202450.0550.2649.9850.2050.01830,500
Apr 02, 202450.0550.1849.9550.1849.99688,400
Apr 01, 202450.4350.4350.1750.2150.02793,300
Apr 01, 20240.185 Dividend
Mar 28, 202450.7650.8650.7350.7750.40719,600
Mar 27, 202450.5950.8250.5850.8150.44729,800
Mar 26, 202450.5550.5850.4850.5550.183,428,700
Mar 25, 202450.6850.6850.5350.5550.18806,500
Mar 22, 202450.7750.7750.6550.6950.32884,800
Mar 21, 202450.5750.6350.4950.5450.17997,400
Mar 20, 202450.4050.5350.2750.4850.111,189,600
Mar 19, 202450.3350.4650.3150.4050.03787,900
Mar 18, 202450.3250.3650.2650.2849.91925,600
Mar 15, 202450.3350.3850.2550.3249.95747,900
Mar 14, 202450.4950.4950.3050.3349.96741,200
Mar 13, 202450.6650.7450.6050.6150.241,020,900
Mar 12, 202450.7250.7550.6150.6750.30724,700
Mar 11, 202450.8150.8950.7550.8150.441,058,200
Mar 08, 202450.8250.9150.7650.8050.43783,400
Mar 07, 202450.7850.7850.6450.7450.37720,400
Mar 06, 202450.6250.7550.6150.6350.26745,400
Mar 05, 202450.5050.6150.4550.5350.16795,500
Mar 04, 202450.3050.3650.2450.3049.931,208,400
Mar 01, 202450.1050.4449.9650.4150.041,218,600
Mar 01, 20240.184 Dividend
Feb 29, 202450.3250.4950.2750.3349.781,520,200
Feb 28, 202450.2550.3150.1850.2949.74976,900
Feb 27, 202450.2850.3650.2350.2549.70972,000
Feb 26, 202450.4250.4250.2250.3149.76930,500
Feb 23, 202450.3250.4750.2950.4249.87924,500
Feb 22, 202450.3150.3650.2450.2949.74765,100
Feb 21, 202450.3750.3850.1950.2549.70866,400
Feb 20, 202450.3650.4050.2450.3449.79737,100
Feb 16, 202450.1750.2550.1250.2049.65705,100
Feb 15, 202450.4550.4650.2950.3849.832,624,400
Feb 14, 202450.1050.2550.0950.2249.671,021,300
Feb 13, 202450.1250.1750.0050.0549.501,146,800
Feb 12, 202450.4950.5150.3850.4849.92901,300
Feb 09, 202450.4250.4850.3750.4649.90888,900
Feb 08, 202450.5950.6050.4650.5049.941,624,200
Feb 07, 202450.6950.8450.6550.6750.111,180,800
Feb 06, 202450.6350.8950.6050.8050.24737,000
Feb 05, 202450.6850.6850.4850.5750.01758,700
Feb 02, 202450.8950.9950.8150.9550.391,112,300
Feb 01, 202451.2751.4451.1451.3250.761,530,700
Feb 01, 20240.177 Dividend
Jan 31, 202451.2451.3551.0651.1950.451,426,700
Jan 30, 202451.0251.0650.8551.0550.31981,000
Jan 29, 202450.9150.9950.8450.9450.211,134,100
Jan 26, 202450.8650.8650.7350.7550.021,828,200
Jan 25, 202450.8050.8750.7350.8550.122,279,200
Jan 24, 202450.8750.8850.5750.6049.87921,600
Jan 23, 202450.7050.7050.5850.6549.92812,400
Jan 22, 202450.8750.8950.7650.7850.051,031,600
Jan 19, 202450.6250.7050.5050.6849.95782,600
Jan 18, 202450.7850.7950.6050.6649.93944,000
Jan 17, 202450.7150.7750.5850.7149.98843,200
Jan 16, 202451.0451.0850.7550.8250.091,020,500
Jan 12, 202451.2551.3551.1051.2450.503,610,300
Jan 11, 202450.8551.1550.7251.1050.361,046,300
Jan 10, 202451.0051.0650.8250.8550.121,068,100
Jan 09, 202450.7850.9150.7550.8750.143,118,500
Jan 08, 202450.6250.8950.5950.8350.101,778,200
Jan 05, 202450.5850.9150.5550.5549.822,009,800
Jan 04, 202450.7050.7950.6650.7149.981,188,200
Jan 03, 202450.7150.9750.6450.9250.191,561,800
Jan 02, 202450.9751.0850.9651.0150.271,620,400
Dec 29, 202351.2851.3751.2151.2650.521,443,000
Dec 28, 202351.4151.4851.3451.3750.63697,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...